VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Novatek Microelectronics (TWSE: 3034)
3034.TW · TAI · Prices in TWD · Daily bars 2025-10-23 → 2026-10-23 (243 bars)
Last close
583.00
1 day
0.00%
~30 days
+6.39%
1 year
+40.31%
Period high
606.00
Period low
352.00
Daily closes — 1 year
High 590.00 · Low 361.00 · Base 100.00 (2025-10-23) → 583.00 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 583.00 | 583.00 | 583.00 | 583.00 | 0 |
| 2026-10-22 | 591.00 | 592.00 | 576.00 | 583.00 | 2,417,790 |
| 2026-10-21 | 572.00 | 597.00 | 572.00 | 590.00 | 4,525,285 |
| 2026-10-20 | 575.00 | 578.00 | 563.00 | 568.00 | 3,079,103 |
| 2026-10-19 | 581.00 | 592.00 | 574.00 | 585.00 | 4,430,812 |
| 2026-10-16 | 565.00 | 588.00 | 562.00 | 577.00 | 4,791,307 |
| 2026-10-15 | 551.00 | 567.00 | 544.00 | 565.00 | 5,315,248 |
| 2026-10-14 | 548.00 | 562.00 | 537.00 | 560.00 | 4,877,532 |
| 2026-10-13 | 527.00 | 551.00 | 522.00 | 546.00 | 4,129,252 |
| 2026-10-12 | 534.00 | 534.00 | 526.00 | 529.00 | 1,419,696 |
| 2026-10-08 | 533.00 | 538.00 | 528.00 | 531.00 | 2,237,409 |
| 2026-10-07 | 538.00 | 539.00 | 527.00 | 529.00 | 1,922,005 |
| 2026-10-06 | 543.00 | 543.00 | 536.00 | 537.00 | 1,634,339 |
| 2026-10-05 | 543.00 | 546.00 | 538.00 | 543.00 | 2,344,601 |
| 2026-10-02 | 541.00 | 543.00 | 533.00 | 537.00 | 2,731,765 |
| 2026-10-01 | 546.00 | 551.00 | 541.00 | 547.00 | 2,397,397 |
| 2026-09-30 | 543.00 | 556.00 | 537.00 | 546.00 | 4,413,207 |
| 2026-09-29 | 550.00 | 550.00 | 538.00 | 540.00 | 2,740,790 |
| 2026-09-24 | 539.00 | 543.00 | 525.00 | 543.00 | 3,458,555 |
| 2026-09-23 | 561.00 | 561.00 | 542.00 | 545.00 | 2,734,843 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies